Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
2.4291 USDT |
686,668.3265 PHX |
2.6440 USDT |
2.2617 USDT |
2.3780 USDT |
2.3348 USDT |
| 2024-03-18 |
2.8310 USDT |
357,678.8401 PHX |
2.9924 USDT |
2.6332 USDT |
2.6882 USDT |
2.6712 USDT |
| 2024-03-17 |
2.7591 USDT |
493,002.4654 PHX |
2.5718 USDT |
2.4669 USDT |
2.5838 USDT |
2.9809 USDT |
| 2024-03-16 |
2.8254 USDT |
555,332.4689 PHX |
2.9750 USDT |
2.5115 USDT |
2.5625 USDT |
2.5389 USDT |
| 2024-03-15 |
2.8698 USDT |
671,961.5330 PHX |
3.1406 USDT |
2.6039 USDT |
2.8003 USDT |
2.8061 USDT |
| 2024-03-14 |
3.0008 USDT |
308,141.3729 PHX |
3.0223 USDT |
2.9254 USDT |
2.9914 USDT |
3.0599 USDT |
| 2024-03-13 |
3.0744 USDT |
384,853.6221 PHX |
3.0951 USDT |
2.9200 USDT |
3.0083 USDT |
2.9772 USDT |
| 2024-03-12 |
3.1460 USDT |
494,372.7696 PHX |
3.2376 USDT |
3.0298 USDT |
3.0987 USDT |
3.0847 USDT |
| 2024-03-11 |
3.3555 USDT |
475,996.5628 PHX |
3.7794 USDT |
3.2296 USDT |
3.2697 USDT |
3.2659 USDT |
| 2024-03-10 |
3.6013 USDT |
389,421.0059 PHX |
3.7209 USDT |
3.3638 USDT |
3.5064 USDT |
3.7063 USDT |
| 2024-03-09 |
3.6257 USDT |
395,170.8092 PHX |
3.5932 USDT |
3.3941 USDT |
3.5656 USDT |
3.5333 USDT |
| 2024-03-08 |
3.3759 USDT |
434,688.2401 PHX |
3.4513 USDT |
3.0516 USDT |
3.2440 USDT |
3.4674 USDT |
| 2024-03-07 |
2.7502 USDT |
457,492.5723 PHX |
2.5877 USDT |
2.5751 USDT |
2.7194 USDT |
2.8823 USDT |
| 2024-03-06 |
1.8415 USDT |
848,043.0612 PHX |
1.7530 USDT |
1.6999 USDT |
1.7514 USDT |
1.9524 USDT |
| 2024-03-05 |
1.9247 USDT |
911,888.1658 PHX |
1.9197 USDT |
1.5393 USDT |
1.6976 USDT |
1.6939 USDT |
| 2024-03-04 |
1.8992 USDT |
736,958.5365 PHX |
1.9139 USDT |
1.7575 USDT |
1.8624 USDT |
1.9815 USDT |
| 2024-03-03 |
1.9486 USDT |
543,585.7640 PHX |
1.9333 USDT |
1.7300 USDT |
1.9420 USDT |
1.9419 USDT |
| 2024-03-02 |
1.9194 USDT |
598,587.7916 PHX |
2.0370 USDT |
1.8564 USDT |
1.8889 USDT |
1.9540 USDT |
| 2024-03-01 |
1.9446 USDT |
737,457.9555 PHX |
1.8346 USDT |
1.8307 USDT |
1.9092 USDT |
2.0117 USDT |
| 2024-02-29 |
1.8978 USDT |
987,145.9211 PHX |
1.9555 USDT |
1.8290 USDT |
1.8749 USDT |
1.8729 USDT |
| 2024-02-28 |
1.9082 USDT |
701,476.9341 PHX |
1.8571 USDT |
1.6100 USDT |
1.8207 USDT |
2.0287 USDT |
| 2024-02-27 |
1.8448 USDT |
550,644.7504 PHX |
1.8427 USDT |
1.7626 USDT |
1.8344 USDT |
1.8584 USDT |
| 2024-02-26 |
1.8757 USDT |
471,898.0225 PHX |
1.9140 USDT |
1.8153 USDT |
1.8534 USDT |
1.8738 USDT |
| 2024-02-25 |
1.8696 USDT |
488,329.9745 PHX |
1.5541 USDT |
1.5534 USDT |
1.6164 USDT |
1.9645 USDT |
| 2024-02-24 |
1.5306 USDT |
429,189.8547 PHX |
1.5411 USDT |
1.4894 USDT |
1.5151 USDT |
1.5817 USDT |
| 2024-02-23 |
1.5638 USDT |
541,910.5596 PHX |
1.5445 USDT |
1.5128 USDT |
1.5394 USDT |
1.5564 USDT |
| 2024-02-22 |
1.5938 USDT |
559,390.4092 PHX |
1.5691 USDT |
1.5022 USDT |
1.5567 USDT |
1.5925 USDT |
| 2024-02-21 |
1.5045 USDT |
610,652.2257 PHX |
1.6098 USDT |
1.4252 USDT |
1.4587 USDT |
1.4411 USDT |
| 2024-02-20 |
1.6333 USDT |
434,377.9072 PHX |
1.6540 USDT |
1.5033 USDT |
1.5940 USDT |
1.5923 USDT |
| 2024-02-19 |
1.7455 USDT |
390,168.6420 PHX |
1.3685 USDT |
1.3655 USDT |
1.4536 USDT |
1.6471 USDT |
| 2024-02-18 |
1.3855 USDT |
392,849.1490 PHX |
1.3983 USDT |
1.3313 USDT |
1.3582 USDT |
1.3749 USDT |
| 2024-02-17 |
1.2364 USDT |
505,390.5282 PHX |
1.2092 USDT |
1.1976 USDT |
1.2129 USDT |
1.3099 USDT |
| 2024-02-16 |
1.1909 USDT |
898,785.7791 PHX |
1.1233 USDT |
1.1061 USDT |
1.1253 USDT |
1.1969 USDT |
| 2024-02-15 |
1.1238 USDT |
780,808.9490 PHX |
1.0972 USDT |
1.0935 USDT |
1.1147 USDT |
1.1823 USDT |
| 2024-02-14 |
1.0998 USDT |
657,474.5300 PHX |
1.0790 USDT |
1.0704 USDT |
1.0991 USDT |
1.0861 USDT |
| 2024-02-13 |
1.0366 USDT |
782,886.2911 PHX |
1.0249 USDT |
0.9970 USDT |
1.0296 USDT |
1.0564 USDT |
| 2024-02-12 |
0.9998 USDT |
748,197.7641 PHX |
0.9890 USDT |
0.9622 USDT |
0.9715 USDT |
1.0309 USDT |
| 2024-02-11 |
1.0132 USDT |
565,075.1688 PHX |
1.0285 USDT |
0.9908 USDT |
0.9977 USDT |
0.9929 USDT |
| 2024-02-10 |
1.0492 USDT |
630,795.6576 PHX |
1.0611 USDT |
1.0040 USDT |
1.0269 USDT |
1.0348 USDT |
| 2024-02-09 |
0.9964 USDT |
675,098.5631 PHX |
0.9671 USDT |
0.9648 USDT |
0.9744 USDT |
1.0304 USDT |
| 2024-02-08 |
0.9732 USDT |
696,195.7183 PHX |
0.9807 USDT |
0.9527 USDT |
0.9642 USDT |
0.9696 USDT |
| 2024-02-07 |
0.9421 USDT |
753,670.4982 PHX |
0.9152 USDT |
0.9124 USDT |
0.9262 USDT |
0.9827 USDT |
| 2024-02-06 |
0.9156 USDT |
676,398.6892 PHX |
0.8924 USDT |
0.8895 USDT |
0.9021 USDT |
0.9172 USDT |
| 2024-02-05 |
0.8818 USDT |
730,231.5452 PHX |
0.8748 USDT |
0.8467 USDT |
0.8706 USDT |
0.8862 USDT |
| 2024-02-04 |
0.8709 USDT |
479,629.9216 PHX |
0.8720 USDT |
0.8562 USDT |
0.8646 USDT |
0.8752 USDT |
| 2024-02-03 |
0.8757 USDT |
796,583.4914 PHX |
0.8709 USDT |
0.8669 USDT |
0.8752 USDT |
0.8778 USDT |
| 2024-02-02 |
0.8659 USDT |
1,174,637.5890 PHX |
0.8603 USDT |
0.8482 USDT |
0.8564 USDT |
0.8708 USDT |
| 2024-02-01 |
0.9057 USDT |
916,656.1273 PHX |
0.8901 USDT |
0.8720 USDT |
0.8863 USDT |
0.8958 USDT |
| 2024-01-31 |
0.9164 USDT |
894,801.9561 PHX |
0.9295 USDT |
0.8928 USDT |
0.9116 USDT |
0.9272 USDT |
| 2024-01-30 |
0.9193 USDT |
1,044,184.6203 PHX |
0.9038 USDT |
0.8847 USDT |
0.8942 USDT |
0.9399 USDT |